American Express Co (AEC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4 |
| 06 May 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 03 May 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
| 02 May 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| 30 Apr 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| 29 Apr 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 26 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 25 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 24 Apr 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
| 23 Apr 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
| 22 Apr 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 19 Apr 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| 18 Apr 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
| 17 Apr 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - |
| 16 Apr 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
| 15 Apr 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| 12 Apr 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
| 11 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 10 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
| 09 Apr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 08 Apr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 05 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
| 04 Apr 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.35 | - |
| 02 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.49 | - |
| 28 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | - |
| 27 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.40 | - |
| 26 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 207.60 | - |
| 25 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.70 | 4 |
| 22 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.69 | - |
| 21 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
| 20 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.91 | - |
| 19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.32 | - |
| 18 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.93 | - |
| 15 Mar 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.82 | - |
| 14 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.01 | - |
| 13 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.01 | - |
| 12 Mar 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 200.82 | - |
| 11 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 202.52 | - |
| 08 Mar 2024 | 203.30 | 205.00 | 203.30 | 205.00 | 204.31 | 5 |
| 07 Mar 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.68 | - |
| 06 Mar 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.63 | - |
| 05 Mar 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.83 | - |
| 04 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.72 | - |
| 01 Mar 2024 | 202.60 | 203.90 | 202.60 | 203.90 | 203.21 | 2 |
| 29 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.73 | - |
| 28 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.83 | - |
| 27 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.43 | - |
| 26 Feb 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.64 | - |
| 23 Feb 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 196.44 | - |
| 22 Feb 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 193.60 | - |
| 21 Feb 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.09 | - |
| 20 Feb 2024 | 195.00 | 195.30 | 195.00 | 195.30 | 194.64 | 20 |
| 19 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.34 | - |
| 16 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.34 | - |
| 15 Feb 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 195.49 | - |
| 14 Feb 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.79 | - |
| 13 Feb 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 195.54 | - |
| 12 Feb 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 195.49 | - |
| 09 Feb 2024 | 194.85 | 195.40 | 194.85 | 195.40 | 194.74 | - |
| 08 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.05 | - |
| 07 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
| 06 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
| 05 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.86 | - |
| 02 Feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.62 | - |
| 01 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 184.68 | - |
| 31 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.37 | - |
| 30 Jan 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.03 | - |
| 29 Jan 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.13 | - |
| 26 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.43 | - |
| 25 Jan 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.03 | - |
| 24 Jan 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 169.63 | - |
| 23 Jan 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.33 | - |
| 22 Jan 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 166.89 | - |
| 19 Jan 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.00 | - |
| 18 Jan 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 164.79 | - |
| 17 Jan 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 164.79 | - |
| 16 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 163.95 | - |
| 15 Jan 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.29 | - |
| 12 Jan 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.29 | - |
| 11 Jan 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.53 | - |
| 10 Jan 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.38 | - |
| 09 Jan 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.37 | - |
| 08 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.42 | - |
| 05 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.93 | - |
| 04 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.42 | - |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.83 | - |
| 02 Jan 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 168.39 | - |
| 29 Dec 2023 | 169.15 | 169.15 | 169.15 | 169.15 | 167.99 | - |
| 28 Dec 2023 | 167.70 | 167.70 | 167.70 | 167.70 | 166.55 | - |
| 27 Dec 2023 | 167.55 | 167.55 | 167.55 | 167.55 | 166.40 | - |
| 22 Dec 2023 | 166.90 | 166.90 | 166.90 | 166.90 | 165.75 | - |
| 21 Dec 2023 | 165.25 | 165.25 | 165.25 | 165.25 | 164.12 | - |
| 20 Dec 2023 | 168.95 | 168.95 | 168.95 | 168.95 | 167.79 | - |
| 19 Dec 2023 | 166.65 | 166.65 | 166.65 | 166.65 | 165.51 | - |
| 18 Dec 2023 | 165.05 | 165.05 | 165.05 | 165.05 | 163.92 | - |
| 15 Dec 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 161.24 | - |
| 14 Dec 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 158.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.